Zhuzhou Kibing Group Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 5.720 | 5.920 | 5.480 | 5.830 | 5.830 | 136,306,748 |
| 2026-07-20 | 6.180 | 6.240 | 5.600 | 5.720 | 5.720 | 141,220,401 |
| 2026-07-17 | 6.080 | 6.320 | 5.980 | 6.180 | 6.180 | 140,600,639 |
| 2026-07-16 | 6.460 | 6.540 | 6.090 | 6.130 | 6.130 | 120,928,345 |
| 2026-07-15 | 6.740 | 6.830 | 6.510 | 6.550 | 6.550 | 135,201,397 |
| 2026-07-14 | 6.740 | 6.960 | 6.610 | 6.950 | 6.950 | 129,966,175 |
| 2026-07-13 | 6.870 | 7.080 | 6.700 | 6.740 | 6.740 | 143,967,516 |
| 2026-07-10 | 7.300 | 7.760 | 7.080 | 7.080 | 7.080 | 220,625,639 |
| 2026-07-09 | 7.330 | 7.650 | 6.960 | 7.210 | 7.210 | 146,838,852 |
| 2026-07-08 | 7.760 | 7.880 | 7.200 | 7.250 | 7.250 | 138,858,672 |
| 2026-07-07 | 7.780 | 8.020 | 7.620 | 7.750 | 7.750 | 129,261,865 |
| 2026-07-06 | 8.550 | 8.630 | 7.830 | 7.870 | 7.870 | 167,367,931 |
| 2026-07-03 | 8.920 | 9.050 | 8.380 | 8.420 | 8.420 | 210,151,202 |
| 2026-07-02 | 9.150 | 9.500 | 8.830 | 9.100 | 9.100 | 235,653,917 |
| 2026-07-01 | 10.080 | 10.170 | 9.460 | 9.770 | 9.770 | 301,490,915 |
| 2026-06-30 | 9.820 | 10.580 | 9.360 | 10.230 | 10.230 | 434,243,409 |
| 2026-06-29 | 9.680 | 9.820 | 9.550 | 9.820 | 9.820 | 83,076,900 |
| 2026-06-26 | 8.370 | 9.190 | 8.310 | 8.930 | 8.930 | 372,477,798 |
| 2026-06-25 | 7.850 | 8.360 | 7.750 | 8.350 | 8.350 | 272,785,636 |
| 2026-06-24 | 7.600 | 7.880 | 7.430 | 7.620 | 7.620 | 176,251,536 |
| 2026-06-23 | 8.160 | 8.320 | 7.770 | 7.830 | 7.830 | 233,137,152 |
| 2026-06-22 | 8.280 | 8.580 | 8.020 | 8.370 | 8.370 | 313,922,904 |
| 2026-06-18 | 8.590 | 8.590 | 7.800 | 8.040 | 8.040 | 426,551,631 |
| 2026-06-17 | 8.670 | 8.670 | 8.670 | 8.670 | 8.670 | 65,025,842 |
| 2026-06-16 | 7.270 | 7.880 | 7.190 | 7.880 | 7.880 | 157,426,106 |
| 2026-06-15 | 6.550 | 7.160 | 6.530 | 7.160 | 7.160 | 189,998,835 |
| 2026-06-12 | 6.710 | 6.870 | 6.330 | 6.510 | 6.510 | 132,854,515 |
| 2026-06-11 | 6.460 | 6.800 | 6.360 | 6.630 | 6.630 | 112,248,206 |
| 2026-06-10 | 7.080 | 7.220 | 6.520 | 6.600 | 6.600 | 179,021,287 |
| 2026-06-09 | 6.890 | 7.220 | 6.510 | 7.190 | 7.080 | 178,147,898 |
| 2026-06-08 | 6.930 | 7.250 | 6.740 | 6.780 | 6.676 | 212,176,225 |
| 2026-06-05 | 6.490 | 7.220 | 6.490 | 7.030 | 6.922 | 231,625,022 |
| 2026-06-04 | 6.100 | 6.780 | 6.010 | 6.560 | 6.460 | 162,486,398 |
| 2026-06-03 | 6.480 | 6.620 | 6.150 | 6.190 | 6.095 | 98,944,220 |
| 2026-06-02 | 6.700 | 6.750 | 6.390 | 6.500 | 6.500 | 84,257,588 |
| 2026-06-01 | 6.580 | 6.930 | 6.570 | 6.760 | 6.760 | 126,437,642 |
| 2026-05-29 | 7.060 | 7.180 | 6.520 | 6.690 | 6.690 | 141,850,300 |
| 2026-05-28 | 6.950 | 7.160 | 6.850 | 6.950 | 6.950 | 114,097,274 |
| 2026-05-27 | 7.020 | 7.340 | 6.950 | 6.990 | 6.990 | 145,656,393 |
| 2026-05-26 | 7.060 | 7.330 | 7.040 | 7.100 | 7.100 | 130,657,268 |
| 2026-05-25 | 6.830 | 7.330 | 6.730 | 7.120 | 7.120 | 160,392,280 |
| 2026-05-22 | 6.720 | 6.830 | 6.540 | 6.760 | 6.760 | 169,461,777 |
| 2026-05-21 | 6.700 | 7.000 | 6.700 | 6.830 | 6.830 | 199,148,651 |
| 2026-05-20 | 6.450 | 6.480 | 6.200 | 6.360 | 6.360 | 60,726,656 |
| 2026-05-19 | 6.480 | 6.600 | 6.370 | 6.460 | 6.460 | 47,901,574 |
| 2026-05-18 | 6.320 | 6.580 | 6.260 | 6.480 | 6.480 | 69,610,637 |
| 2026-05-15 | 6.690 | 6.770 | 6.290 | 6.380 | 6.380 | 93,062,902 |
| 2026-05-14 | 6.750 | 6.900 | 6.600 | 6.700 | 6.700 | 78,311,003 |
| 2026-05-13 | 6.710 | 6.860 | 6.620 | 6.780 | 6.780 | 83,819,200 |
| 2026-05-12 | 6.510 | 6.860 | 6.340 | 6.790 | 6.790 | 129,960,759 |
| 2026-05-11 | 6.200 | 6.660 | 6.080 | 6.560 | 6.560 | 139,282,936 |
| 2026-05-08 | 6.570 | 6.690 | 6.160 | 6.220 | 6.220 | 146,916,625 |
| 2026-05-07 | 6.390 | 6.750 | 6.370 | 6.650 | 6.650 | 105,854,629 |
| 2026-05-06 | 6.380 | 6.470 | 6.250 | 6.420 | 6.420 | 89,728,404 |
| 2026-04-30 | 6.460 | 6.490 | 6.240 | 6.330 | 6.330 | 85,370,836 |
| 2026-04-29 | 6.470 | 6.680 | 6.410 | 6.510 | 6.510 | 83,471,846 |
| 2026-04-28 | 6.790 | 6.810 | 6.500 | 6.530 | 6.530 | 109,196,699 |
| 2026-04-27 | 6.450 | 7.060 | 6.450 | 6.830 | 6.830 | 183,657,843 |
| 2026-04-24 | 6.130 | 6.590 | 6.100 | 6.420 | 6.420 | 206,313,228 |
| 2026-04-23 | 6.000 | 6.150 | 5.890 | 6.030 | 6.030 | 106,794,472 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-07-07 | 0.2500 CNY |
| 2022-05-27 | 0.8000 CNY |
| 2021-06-18 | 0.3500 CNY |
| 2020-06-18 | 0.3000 CNY |
| 2019-05-24 | 0.3000 CNY |
Open, high, low and close are as traded (CNY). Adjusted close accounts for splits and dividends. Educational only, not financial advice.